Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,638,800 |
26 Sep 2024 | MYR | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 2,579,500 |
25 Sep 2024 | MYR | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 4,041,200 |
24 Sep 2024 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,192,100 |
23 Sep 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 657,800 |
20 Sep 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 470,300 |
19 Sep 2024 | MYR | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 1,701,100 |
18 Sep 2024 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,201,000 |
17 Sep 2024 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,212,900 |
13 Sep 2024 | MYR | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,064,600 |
12 Sep 2024 | MYR | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 4,726,500 |
11 Sep 2024 | MYR | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 6,268,000 |
10 Sep 2024 | MYR | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,451,900 |
9 Sep 2024 | MYR | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,657,200 |
6 Sep 2024 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,472,700 |
5 Sep 2024 | MYR | 1.17 | 1.17 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 6,458,200 |
4 Sep 2024 | MYR | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,430,700 |
3 Sep 2024 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 4,306,700 |
2 Sep 2024 | MYR | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,222,700 |
30 Aug 2024 | MYR | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 3,832,100 |
29 Aug 2024 | MYR | 1.04 | 1.1 | 1.02 | 1.1 | 1.1 | +0.06 (+5.77%) | 3,816,600 |
28 Aug 2024 | MYR | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,607,100 |
27 Aug 2024 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,868,700 |
26 Aug 2024 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,110,500 |
23 Aug 2024 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,134,000 |
22 Aug 2024 | MYR | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,451,400 |
21 Aug 2024 | MYR | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,675,800 |
20 Aug 2024 | MYR | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,668,000 |
19 Aug 2024 | MYR | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 909,700 |
16 Aug 2024 | MYR | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 872,200 |